Hycroft Mining Holding Corporation (FRA:R5A)
Germany · Delayed Price · Currency is EUR 17.26
+1.08 (6.67%)
Last updated: Jul 20, 2026, 2:04 PM CET
FRA:R5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 16.03 | 16.58 | 16.03 | 16.18 | 16.18 | -12.59% | 287 |
| Jul 16, 2026 | 17.98 | 18.51 | 17.98 | 18.51 | 18.51 | -1.23% | 100 |
| Jul 15, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 2.40% | - |
| Jul 14, 2026 | 17.60 | 18.56 | 17.60 | 18.30 | 18.30 | 4.99% | 215 |
| Jul 13, 2026 | 18.20 | 18.27 | 17.43 | 17.43 | 17.43 | -9.69% | 1,455 |
| Jul 10, 2026 | 18.73 | 19.30 | 18.73 | 19.30 | 19.30 | 7.52% | 9 |
| Jul 9, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -4.22% | - |
| Jul 8, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -3.60% | - |
| Jul 7, 2026 | 20.00 | 20.00 | 19.44 | 19.44 | 19.44 | -7.25% | 50 |
| Jul 6, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.48% | - |
| Jul 3, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -3.07% | - |
| Jul 2, 2026 | 20.14 | 21.52 | 20.14 | 21.52 | 21.52 | 7.60% | 45 |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.67% | - |
| Jun 30, 2026 | 20.08 | 20.98 | 20.08 | 20.98 | 20.98 | 7.31% | 200 |
| Jun 29, 2026 | 20.22 | 20.98 | 19.55 | 19.55 | 19.55 | 3.55% | 247 |
| Jun 26, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.63% | - |
| Jun 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.11% | - |
| Jun 24, 2026 | 20.10 | 20.10 | 19.61 | 19.61 | 19.61 | -7.85% | 50 |
| Jun 23, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -4.83% | - |
| Jun 22, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.27% | - |
| Jun 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.62% | - |
| Jun 18, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.18% | - |
| Jun 17, 2026 | 23.32 | 23.32 | 22.40 | 22.40 | 22.40 | -10.11% | 50 |
| Jun 16, 2026 | 23.90 | 24.92 | 23.90 | 24.92 | 24.92 | 0.73% | 941 |
| Jun 15, 2026 | 23.00 | 25.66 | 23.00 | 24.74 | 24.74 | 14.75% | 393 |
| Jun 12, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 6.84% | - |
| Jun 11, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.90% | 80 |
| Jun 10, 2026 | 20.64 | 21.42 | 20.00 | 20.00 | 20.00 | -10.87% | 275 |
| Jun 9, 2026 | 22.60 | 22.60 | 22.44 | 22.44 | 22.44 | -3.86% | 500 |
| Jun 8, 2026 | 22.80 | 23.34 | 22.80 | 23.34 | 23.34 | -7.75% | 41 |
| Jun 5, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -9.64% | 20 |
| Jun 4, 2026 | 27.38 | 28.00 | 27.38 | 28.00 | 28.00 | 1.45% | 170 |
| Jun 3, 2026 | 28.54 | 29.22 | 27.60 | 27.60 | 27.60 | -2.89% | 100 |
| Jun 2, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 2.75% | - |
| Jun 1, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -3.08% | - |
| May 29, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 7.29% | - |
| May 28, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -5.61% | 20 |
| May 27, 2026 | 28.30 | 28.30 | 27.06 | 28.18 | 28.18 | -2.36% | 1,465 |
| May 26, 2026 | 28.92 | 28.92 | 28.86 | 28.86 | 28.86 | 1.48% | 50 |
| May 25, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.14% | - |
| May 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.91% | - |
| May 21, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.56% | - |
| May 20, 2026 | 28.38 | 29.08 | 28.38 | 28.82 | 28.82 | -3.22% | 60 |
| May 19, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.02% | - |
| May 18, 2026 | 30.62 | 30.68 | 29.48 | 29.48 | 29.48 | -6.83% | 144 |
| May 15, 2026 | 33.00 | 33.00 | 31.64 | 31.64 | 31.64 | -14.95% | 422 |
| May 14, 2026 | 37.32 | 37.32 | 37.20 | 37.20 | 37.20 | -2.31% | 200 |
| May 13, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 3.93% | - |
| May 12, 2026 | 37.24 | 37.24 | 36.24 | 36.64 | 36.64 | -0.97% | 627 |
| May 11, 2026 | 32.06 | 37.76 | 32.06 | 37.00 | 37.00 | 12.12% | 2,563 |